Coloplast A/S B Ord Shs (0QBO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Coloplast A/S B Ord Shs

Date Open High Low Close* Volume
09/05/2017 543.63p 546.53p 543.00p 545.50p 9024
08/05/2017 552.00p 552.50p 542.50p 545.00p 20074
05/05/2017 547.50p 554.50p 543.25p 554.25p 370030
04/05/2017 558.50p 558.50p 539.50p 550.25p 40215
03/05/2017 585.50p 591.75p 553.75p 553.75p 116143
02/05/2017 580.88p 586.50p 579.50p 580.88p 118487
28/04/2017 580.00p 585.00p 579.50p 580.00p 43802
27/04/2017 577.00p 580.75p 576.00p 577.00p 56992
26/04/2017 567.13p 579.50p 564.44p 578.75p 10608
25/04/2017 578.25p 580.50p 572.13p 578.25p 44103
24/04/2017 576.75p 582.00p 570.65p 578.38p 29057
21/04/2017 571.00p 573.75p 567.00p 571.00p 48534
20/04/2017 565.25p 572.00p 563.73p 571.50p 43506
19/04/2017 560.75p 567.25p 560.75p 567.25p 22199
18/04/2017 557.13p 561.00p 553.75p 557.13p 89044
13/04/2017 553.50p 553.50p 551.00p 553.50p 0
12/04/2017 547.50p 554.00p 547.50p 551.00p 9631
11/04/2017 544.13p 549.03p 544.13p 545.38p 27879
10/04/2017 539.50p 546.00p 539.25p 545.25p 17978
07/04/2017 540.00p 541.00p 535.50p 541.00p 26536
06/04/2017 538.50p 543.50p 536.50p 541.50p 31353
05/04/2017 545.25p 545.25p 539.50p 545.25p 53000
04/04/2017 538.00p 545.25p 537.00p 543.63p 29952
03/04/2017 545.50p 545.50p 537.34p 539.25p 48771
31/03/2017 537.25p 549.30p 535.37p 544.50p 40306
30/03/2017 539.75p 540.75p 536.50p 537.00p 40917
29/03/2017 541.50p 541.50p 535.50p 538.50p 25243
28/03/2017 548.50p 548.50p 541.00p 542.00p 92710
27/03/2017 543.38p 548.53p 543.38p 548.50p 252533
24/03/2017 544.75p 548.50p 542.25p 545.50p 56960
23/03/2017 530.50p 545.50p 530.50p 544.00p 85196
22/03/2017 516.75p 533.25p 516.25p 530.50p 86748
21/03/2017 514.25p 516.50p 514.25p 516.00p 40587
20/03/2017 508.50p 513.94p 508.00p 513.50p 18047
17/03/2017 505.50p 512.50p 505.50p 509.50p 11663
16/03/2017 505.38p 507.00p 505.00p 506.50p 16667
15/03/2017 506.88p 506.88p 503.00p 504.50p 35934
14/03/2017 507.75p 508.00p 504.75p 506.50p 44244
13/03/2017 503.25p 507.76p 499.46p 507.50p 53825
10/03/2017 499.00p 505.00p 499.00p 503.00p 17003
09/03/2017 493.38p 500.00p 492.60p 498.88p 7579
08/03/2017 497.13p 497.40p 492.50p 494.88p 3750
07/03/2017 498.63p 498.63p 495.70p 496.50p 49924
06/03/2017 498.88p 498.88p 496.70p 498.00p 24494
03/03/2017 497.25p 502.00p 493.70p 500.50p 62731
02/03/2017 501.50p 505.00p 497.00p 498.13p 117519
01/03/2017 496.25p 503.00p 496.25p 501.00p 41155
28/02/2017 495.13p 495.13p 490.70p 494.63p 26202
27/02/2017 498.00p 498.00p 492.60p 493.88p 8333
24/02/2017 495.88p 498.70p 494.05p 496.00p 18388
23/02/2017 499.00p 500.00p 495.25p 495.25p 5080
22/02/2017 498.88p 500.50p 493.00p 499.13p 37817
21/02/2017 493.25p 499.38p 492.90p 499.38p 8894
20/02/2017 494.00p 494.10p 492.40p 493.63p 16330
17/02/2017 496.50p 496.50p 489.90p 492.25p 19596
16/02/2017 495.38p 497.30p 494.40p 495.75p 11873
15/02/2017 496.75p 496.75p 493.10p 495.00p 46087
14/02/2017 499.38p 499.38p 494.22p 494.63p 25267
13/02/2017 498.88p 500.53p 496.86p 500.50p 7373
10/02/2017 500.75p 502.25p 497.05p 499.00p 33697
09/02/2017 494.25p 500.50p 494.25p 500.00p 23914
08/02/2017 496.88p 496.88p 493.63p 493.63p 27083
07/02/2017 495.13p 497.70p 495.13p 496.13p 15332
06/02/2017 500.50p 501.75p 486.25p 486.25p 53333
03/02/2017 503.75p 505.75p 500.00p 501.50p 46938
02/02/2017 499.38p 506.01p 493.40p 504.00p 133075
01/02/2017 488.63p 511.56p 488.61p 495.38p 209329
31/01/2017 492.00p 494.60p 488.80p 492.00p 51103
30/01/2017 495.00p 495.00p 490.10p 492.00p 12699
27/01/2017 493.38p 495.30p 492.50p 494.50p 4013
26/01/2017 493.00p 498.10p 493.00p 493.50p 37378
25/01/2017 488.88p 496.09p 487.90p 491.50p 21417
24/01/2017 485.13p 488.60p 483.86p 486.88p 14026
23/01/2017 486.88p 486.88p 483.25p 483.25p 2978
20/01/2017 492.00p 492.60p 484.90p 488.13p 127915
19/01/2017 496.38p 496.90p 486.90p 492.25p 18586
18/01/2017 489.38p 490.50p 486.00p 489.38p 16848
17/01/2017 482.88p 488.13p 482.50p 488.13p 57537
16/01/2017 484.38p 487.46p 482.90p 484.00p 208312
13/01/2017 480.00p 486.00p 479.60p 485.88p 9699
12/01/2017 482.75p 482.95p 478.20p 479.38p 43862
11/01/2017 485.00p 486.75p 483.40p 486.38p 44607
10/01/2017 487.25p 488.30p 485.63p 485.63p 11573
09/01/2017 487.50p 488.00p 481.80p 484.50p 29570
06/01/2017 488.25p 488.25p 484.40p 486.38p 14997
05/01/2017 483.88p 488.80p 483.88p 488.63p 20140
04/01/2017 482.50p 484.50p 482.50p 484.00p 47226
03/01/2017 487.50p 487.50p 480.80p 481.75p 12988
30/12/2016 482.13p 483.05p 479.10p 482.13p 2798
29/12/2016 478.50p 482.38p 478.50p 481.50p 11337
28/12/2016 481.50p 483.20p 479.55p 480.50p 7678
23/12/2016 473.75p 479.88p 473.75p 479.88p 451
22/12/2016 468.00p 475.38p 467.75p 475.38p 30728
21/12/2016 472.25p 472.25p 467.30p 467.63p 29081
20/12/2016 471.50p 476.90p 471.25p 472.75p 18987
19/12/2016 468.25p 471.00p 467.16p 471.00p 30488
16/12/2016 465.50p 470.09p 462.40p 469.38p 34085
15/12/2016 460.75p 464.50p 457.70p 464.25p 25129
14/12/2016 464.63p 465.40p 456.00p 459.63p 236996
13/12/2016 459.50p 467.34p 459.50p 466.63p 9291
12/12/2016 463.38p 463.40p 455.90p 459.38p 19169
09/12/2016 441.50p 463.35p 441.50p 463.25p 57768
08/12/2016 439.00p 441.50p 435.05p 441.50p 12705
07/12/2016 443.50p 443.50p 436.80p 437.88p 21381
06/12/2016 441.50p 443.50p 440.70p 442.50p 11812
05/12/2016 448.00p 450.00p 444.72p 448.63p 21485
02/12/2016 443.13p 448.70p 440.90p 445.88p 13310
01/12/2016 450.50p 457.27p 443.30p 444.00p 62594
30/11/2016 442.25p 451.50p 441.63p 445.13p 133750
29/11/2016 441.50p 446.92p 439.50p 439.63p 63384
28/11/2016 447.13p 450.10p 446.00p 448.88p 4504
25/11/2016 445.00p 446.88p 443.20p 446.88p 15590
24/11/2016 440.38p 444.10p 440.38p 440.38p 5312
23/11/2016 438.63p 440.50p 437.15p 439.38p 34612
22/11/2016 439.75p 445.10p 439.75p 443.50p 43746
21/11/2016 441.13p 449.00p 440.50p 448.13p 35812
18/11/2016 431.50p 439.30p 428.70p 439.13p 37427
17/11/2016 432.88p 435.88p 430.60p 435.88p 18894
16/11/2016 436.38p 436.80p 431.60p 434.50p 35592
15/11/2016 434.88p 436.90p 431.50p 435.13p 40142
14/11/2016 441.88p 443.30p 428.85p 433.50p 47963
11/11/2016 442.00p 445.90p 438.90p 439.13p 22667
10/11/2016 460.50p 462.00p 445.20p 445.38p 49552
09/11/2016 450.50p 458.70p 445.85p 457.38p 198347
08/11/2016 448.50p 449.50p 444.75p 444.75p 51338
07/11/2016 445.25p 448.60p 445.25p 448.13p 53226
04/11/2016 437.38p 447.94p 434.80p 443.75p 24365
03/11/2016 442.13p 456.06p 439.07p 445.88p 41618
02/11/2016 466.75p 482.00p 439.00p 448.63p 134670
01/11/2016 469.38p 472.53p 466.88p 466.88p 23633
31/10/2016 464.50p 474.50p 464.50p 474.50p 21364
28/10/2016 475.88p 480.10p 475.88p 476.63p 8582
27/10/2016 476.75p 480.30p 475.95p 477.13p 26908
26/10/2016 481.75p 485.53p 474.65p 477.38p 66636
25/10/2016 488.63p 488.63p 481.50p 482.00p 32916
24/10/2016 489.13p 490.60p 488.90p 489.13p 16182
21/10/2016 488.88p 488.88p 486.29p 486.88p 2426
20/10/2016 489.63p 489.63p 487.70p 488.38p 11453
19/10/2016 486.00p 488.38p 476.84p 487.88p 26665
18/10/2016 482.88p 485.30p 482.88p 485.13p 21464
17/10/2016 479.50p 483.90p 479.50p 480.25p 42071
14/10/2016 485.88p 487.20p 484.90p 485.13p 23400
13/10/2016 485.63p 485.63p 475.11p 485.38p 21797
12/10/2016 493.38p 494.00p 486.88p 486.88p 15038
11/10/2016 489.63p 494.00p 489.40p 494.00p 17558
10/10/2016 485.38p 489.85p 484.40p 488.63p 4194
07/10/2016 494.38p 494.38p 490.70p 490.75p 21610
06/10/2016 509.00p 509.00p 493.00p 493.75p 16475
05/10/2016 512.25p 513.00p 507.00p 509.38p 13807
04/10/2016 516.75p 519.75p 513.50p 513.50p 71172
03/10/2016 516.25p 522.90p 512.00p 512.00p 27623
30/09/2016 511.50p 514.06p 509.00p 512.00p 118388
29/09/2016 513.25p 516.75p 513.00p 513.25p 72172
28/09/2016 516.00p 516.00p 510.00p 511.00p 21811
27/09/2016 513.50p 514.00p 508.00p 508.88p 22429
26/09/2016 513.75p 513.75p 511.50p 511.50p 11518
23/09/2016 519.25p 519.25p 513.75p 514.50p 22344
22/09/2016 512.25p 527.67p 511.90p 520.00p 12606
21/09/2016 511.75p 513.50p 508.50p 510.50p 11189
20/09/2016 510.00p 512.00p 510.00p 511.00p 18173
19/09/2016 509.00p 510.00p 506.75p 509.00p 26595
16/09/2016 503.00p 508.10p 502.50p 505.13p 6452
15/09/2016 500.75p 504.00p 500.75p 504.00p 19989
14/09/2016 501.25p 502.00p 500.00p 500.00p 50594
13/09/2016 498.25p 502.50p 497.70p 498.25p 63038
12/09/2016 496.50p 497.00p 490.41p 495.13p 34226
09/09/2016 505.38p 505.38p 502.00p 502.00p 13988
08/09/2016 507.50p 510.50p 505.50p 507.50p 36959
07/09/2016 507.00p 507.25p 504.00p 505.88p 40307
06/09/2016 507.75p 509.25p 498.30p 507.75p 9016
05/09/2016 510.75p 511.25p 505.50p 507.38p 3081
02/09/2016 504.25p 512.00p 504.25p 512.00p 36103
01/09/2016 507.75p 508.75p 503.00p 504.50p 6909
31/08/2016 504.00p 507.65p 503.50p 506.38p 45843
30/08/2016 508.25p 508.75p 503.50p 505.38p 29295
26/08/2016 501.00p 504.50p 500.20p 503.00p 35274
25/08/2016 502.75p 502.75p 500.25p 502.00p 16525
24/08/2016 504.75p 506.50p 503.00p 503.50p 52367
23/08/2016 507.38p 510.50p 504.25p 504.50p 48394
22/08/2016 510.75p 511.75p 504.00p 505.13p 89795
19/08/2016 512.75p 512.75p 507.00p 508.38p 8377
18/08/2016 504.00p 513.75p 504.00p 512.50p 6929
17/08/2016 511.75p 513.00p 505.00p 509.38p 19275
16/08/2016 530.25p 533.50p 516.88p 516.88p 40588
15/08/2016 527.75p 531.00p 521.29p 527.88p 34976
12/08/2016 529.50p 530.50p 526.38p 526.38p 12412
11/08/2016 526.50p 530.16p 523.50p 527.88p 49966
10/08/2016 528.50p 528.50p 520.75p 522.75p 56775
09/08/2016 518.88p 529.38p 518.88p 529.38p 26665
08/08/2016 521.75p 521.75p 518.50p 520.50p 3886
05/08/2016 519.50p 524.00p 517.25p 522.00p 15904
04/08/2016 517.00p 520.16p 514.00p 518.88p 28477
03/08/2016 518.38p 518.38p 513.50p 515.13p 11498
02/08/2016 519.50p 520.00p 516.00p 516.88p 35681
01/08/2016 524.25p 524.25p 518.00p 520.00p 31835
29/07/2016 520.75p 522.00p 516.00p 521.50p 37578
28/07/2016 521.00p 522.50p 518.50p 521.00p 14931
27/07/2016 524.00p 524.00p 517.25p 521.00p 11177
26/07/2016 517.75p 523.25p 517.50p 523.25p 11319
25/07/2016 524.25p 524.25p 516.50p 518.25p 7968

*Close Price adjusted for both dividends and splits